Compagnie des Alpes S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.720	13.800	13.300	13.380	10.545	17,779
2022-05-06	14.300	14.300	13.660	13.720	10.813	14,861
2022-05-05	14.700	14.700	13.960	13.980	11.018	17,090
2022-05-04	14.500	14.660	14.360	14.500	11.428	9,060
2022-05-03	14.600	14.600	14.440	14.580	11.491	19,452
2022-05-02	14.680	14.680	14.300	14.400	11.349	19,734
2022-04-29	14.780	14.940	14.640	14.760	11.633	27,627
2022-04-28	14.780	14.820	14.300	14.560	11.475	26,690
2022-04-27	14.920	14.940	14.340	14.400	11.349	25,980
2022-04-26	15.280	15.640	14.900	14.980	11.806	62,437
2022-04-25	14.960	15.280	14.560	15.280	12.042	78,893
2022-04-22	13.920	15.160	13.300	15.160	11.948	106,517
2022-04-21	13.780	14.320	13.740	14.040	11.065	34,407
2022-04-20	13.220	13.800	13.220	13.760	10.844	16,580
2022-04-19	13.360	13.360	13.020	13.280	10.466	22,758
2022-04-14	12.620	13.380	12.620	13.380	10.545	25,835
2022-04-13	12.600	12.700	12.540	12.700	10.009	13,959
2022-04-12	12.800	12.800	12.500	12.620	9.946	7,859
2022-04-11	13.000	13.000	12.700	12.700	10.009	24,266
2022-04-08	12.900	13.200	12.860	12.940	10.198	17,419
2022-04-07	12.900	13.100	12.800	12.800	10.088	9,969
2022-04-06	13.220	13.400	12.800	13.000	10.246	21,840
2022-04-05	13.660	13.720	13.300	13.300	10.482	17,453
2022-04-04	13.500	13.620	13.340	13.580	10.703	10,467
2022-04-01	13.500	13.580	13.400	13.400	10.561	6,321
2022-03-31	13.820	13.880	13.300	13.420	10.577	42,444
2022-03-30	13.700	13.800	13.420	13.720	10.813	13,458
2022-03-29	13.220	13.700	13.220	13.700	10.797	64,629
2022-03-28	13.100	13.260	13.080	13.080	10.309	16,912
2022-03-25	13.020	13.160	12.920	13.000	10.246	20,683
2022-03-24	12.920	13.100	12.880	13.000	10.246	28,987
2022-03-23	13.300	13.320	12.920	12.920	10.182	18,937
2022-03-22	13.200	13.360	13.160	13.280	10.466	13,809
2022-03-21	13.440	13.500	13.200	13.220	10.419	11,684
2022-03-18	13.460	13.500	13.060	13.440	10.592	25,999
2022-03-17	13.600	13.800	13.260	13.540	10.671	21,283
2022-03-16	13.300	13.700	13.240	13.560	10.687	25,687
2022-03-15	13.160	13.180	12.820	13.060	10.293	20,905
2022-03-14	13.500	13.520	13.020	13.140	10.356	17,995
2022-03-11	13.360	13.680	13.080	13.240	10.435	26,460
2022-03-10	13.140	13.260	12.700	13.220	10.419	48,714
2022-03-09	12.400	13.020	12.080	12.900	10.167	82,944
2022-03-08	11.920	12.580	11.760	11.940	9.410	66,866
2022-03-07	12.400	13.060	11.540	12.120	9.552	81,330
2022-03-04	13.300	13.360	12.620	12.660	9.978	50,904
2022-03-03	13.860	13.940	13.480	13.600	10.718	25,059
2022-03-02	13.400	13.820	13.200	13.800	10.876	24,762
2022-03-01	13.900	13.980	13.400	13.440	10.592	30,017
2022-02-28	13.700	14.080	13.560	14.080	11.097	46,273
2022-02-25	13.820	14.100	13.760	14.100	11.112	32,784
2022-02-24	13.600	13.880	13.020	13.660	10.766	79,741
2022-02-23	14.400	14.640	14.140	14.280	11.254	21,666
2022-02-22	14.000	14.440	13.840	14.320	11.286	29,805
2022-02-21	14.840	14.840	14.120	14.120	11.128	32,407
2022-02-18	15.260	15.260	14.900	14.900	11.743	17,746
2022-02-17	15.040	15.260	14.920	15.100	11.901	33,683
2022-02-16	15.220	15.480	15.080	15.100	11.901	23,859
2022-02-15	14.700	15.480	14.700	15.440	12.168	34,050
2022-02-14	15.200	15.200	14.500	14.780	11.648	36,283
2022-02-11	15.240	15.500	15.080	15.460	12.184	34,117

← NewerPage 20 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	1.1000 EUR
2025-03-21	1.0000 EUR
2024-03-20	0.9100 EUR
2023-03-14	0.8300 EUR
2020-03-10	0.7000 EUR
2019-03-12	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.